Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Brazil's Scandal Hits Soybean Prices
DTN Early Word Grains 05/22 05:56
DTN Midday Grain Comments 05/19 11:36
DTN Closing Grain Comments 05/19 13:49
DTN Cattle Prices/Trends 05/22 08:25
DTN Early Word Opening Livestock 05/22 06:24
DTN Midday Livestock Comments 05/19 11:55
DTN Closing Livestock Comment 05/19 16:14
DTN Chart Technical Points 05/19 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Wicked Weed Worries
Soil Health Action Plan
Todd's Take
DTN Fertilizer Outlook
Stressing US-Mexican Trade
Second Time's the Charm
Corn Chewing Begins
View From the Cab
Todd's Take

Quotes
 
@C - CORN - CBOT Last Chg
Jul 17 376'4 4'0
Sep 17 383'6 4'0
Dec 17 394'0 3'6
Mar 18 403'4 3'4
May 18 409'2 3'6
Jul 18 413'4 3'2
Sep 18 408'0 3'0
Dec 18 409'2 3'2
Mar 19 414'0 0'6
May 19 420'0 2'2
Jul 19 424'2 2'6
Sep 19 407'0 2'0
Dec 19 411'0 3'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 17 959'6 6'6
Aug 17 961'4 7'2
Sep 17 959'2 6'6
Nov 17 958'6 7'0
Jan 18 965'6 6'6
Mar 18 968'6 6'2
May 18 972'4 6'0
Jul 18 978'6 5'4
Aug 18 975'0 4'2
Sep 18 977'6 5'4
Nov 18 955'0 5'2
Jan 19 953'6 4'2
Mar 19 950'0 4'0
May 19 950'0 4'0
Jul 19 956'0 4'0
Aug 19 950'0 4'0
Sep 19 950'0 4'0
Nov 19 953'0 4'0
Jul 20 965'6 3'6
Nov 20 937'6 4'2
 
@LE - LIVE CATTLE - CME Last Chg
Jun 17 124.350 0.900
Aug 17 121.950 0.900
Oct 17 117.850 1.175
Dec 17 117.900 0.975
Feb 18 118.000 0.900
Apr 18 116.250 0.825
Jun 18 109.025 0.675
Aug 18 106.575 0.625
 
@HE - LEAN HOGS - CME Last Chg
Jun 17 79.550 0.050
Jul 17 80.525 0.350
Aug 17 79.700 0.475
Oct 17 67.950 0.050
Dec 17 61.750 -0.250
Feb 18 65.600 -0.125
Apr 18 69.200
May 18 73.900 -0.075
Jun 18 77.200 0.025
Jul 18 76.500 0.075
Aug 18 76.250 -0.075
Oct 18 69.250 -0.200
 
@GF - FEEDER CATTLE - CME Last Chg
May 17 144.400 1.050
Aug 17 152.025 1.575
Sep 17 152.000 1.775
Oct 17 150.800 1.725
Nov 17 148.575 1.775
Jan 18 142.450 1.675
Mar 18 138.775 1.500
Apr 18 135.275 0.975

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 372'6 377'4 371'6 376'4 4'0 372'4 10:10A Chart for @C7N Options for @C7N
Sep 17 380'0 384'6 379'2 383'6 4'0 379'6 10:10A Chart for @C7U Options for @C7U
Dec 17 390'6 395'0 389'4 394'0 3'6 390'2 10:10A Chart for @C7Z Options for @C7Z
Mar 18 400'0 404'4 399'4 403'4 3'4 400'0 10:10A Chart for @C8H Options for @C8H
May 18 405'4 410'2 405'4 409'2 3'6 405'4 10:10A Chart for @C8K Options for @C8K
Jul 18 409'2 414'4 409'2 413'4 3'2 410'2 10:10A Chart for @C8N Options for @C8N
Sep 18 406'0 408'2 406'0 408'0 3'0 405'0 10:10A Chart for @C8U Options for @C8U
Dec 18 406'0 410'0 406'0 409'2 3'2 406'0 10:10A Chart for @C8Z Options for @C8Z
Mar 19 414'0 414'0 414'0 414'0 0'6 413'2 10:10A Chart for @C9H Options for @C9H
May 19 420'0 420'0 420'0 420'0 2'2 417'6 10:10A Chart for @C9K Options for @C9K
Jul 19 424'0 424'2 424'0 424'2 2'6 421'4 10:10A Chart for @C9N Options for @C9N
Sep 19 407'0 2'0 413'6s 09:38A Chart for @C9U Options for @C9U
Dec 19 411'2 412'2 410'6 411'0 3'2 410'4s 10:10A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 953'0 961'0 953'0 959'6 6'6 953'0 10:10A Chart for @S7N Options for @S7N
Aug 17 954'2 962'6 954'2 961'4 7'2 954'2 10:10A Chart for @S7Q Options for @S7Q
Sep 17 951'6 960'4 951'6 959'2 6'6 952'4 10:10A Chart for @S7U Options for @S7U
Nov 17 951'6 959'6 951'6 958'6 7'0 951'6 10:10A Chart for @S7X Options for @S7X
Jan 18 960'0 966'6 960'0 965'6 6'6 959'0 10:10A Chart for @S8F Options for @S8F
Mar 18 965'2 970'0 964'0 968'6 6'2 962'4 10:10A Chart for @S8H Options for @S8H
May 18 970'4 973'4 969'4 972'4 6'0 966'4 10:10A Chart for @S8K Options for @S8K
Jul 18 974'2 980'4 974'2 978'6 5'4 973'2 10:10A Chart for @S8N Options for @S8N
Aug 18 974'4 975'2 974'4 975'0 4'2 970'6 10:09A Chart for @S8Q Options for @S8Q
Sep 18 977'6 5'4 955'2s 10:10A Chart for @S8U Options for @S8U
Nov 18 952'0 957'0 952'0 955'0 5'2 949'6 10:09A Chart for @S8X Options for @S8X
Jan 19 955'2 955'6 953'6 953'6 4'2 954'2s 10:10A Chart for @S9F Options for @S9F
Mar 19 950'0 4'0 954'2s 10:10A Chart for @S9H Options for @S9H
May 19 950'0 4'0 956'0s 10:10A Chart for @S9K Options for @S9K
Jul 19 956'0 4'0 960'0s 10:10A Chart for @S9N Options for @S9N
Aug 19 950'0 4'0 957'0s 10:10A Chart for @S9Q Options for @S9Q
Sep 19 950'0 4'0 953'6s 08:30A Chart for @S9U Options for @S9U
Nov 19 953'0 4'0 942'2s 10:10A Chart for @S9X Options for @S9X
Jul 20 965'6 3'6 956'2s 08:58A Chart for @S0N Options for @S0N
Nov 20 937'6 4'2 941'2s 08:58A Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 123.700 124.450 123.150 124.350 0.900 123.450 10:10A Chart for @LE7M Options for @LE7M
Aug 17 121.250 122.125 120.925 121.950 0.900 121.050 10:10A Chart for @LE7Q Options for @LE7Q
Oct 17 116.775 117.975 116.750 117.850 1.175 116.675 10:10A Chart for @LE7V Options for @LE7V
Dec 17 116.925 118.000 116.900 117.900 0.975 116.925 10:10A Chart for @LE7Z Options for @LE7Z
Feb 18 117.000 118.100 117.000 118.000 0.900 117.100 10:10A Chart for @LE8G Options for @LE8G
Apr 18 115.550 116.300 115.500 116.250 0.825 115.425 10:10A Chart for @LE8J Options for @LE8J
Jun 18 108.350 109.150 108.350 109.025 0.675 108.350 10:10A Chart for @LE8M Options for @LE8M
Aug 18 106.050 106.675 105.950 106.575 0.625 105.950 10:10A Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 79.075 79.650 78.650 79.550 0.050 79.500 10:10A Chart for @HE7M Options for @HE7M
Jul 17 80.050 80.625 79.675 80.525 0.350 80.175 10:10A Chart for @HE7N Options for @HE7N
Aug 17 79.125 79.825 78.950 79.700 0.475 79.225 10:10A Chart for @HE7Q Options for @HE7Q
Oct 17 67.850 67.950 67.800 67.950 0.050 67.900 10:10A Chart for @HE7V Options for @HE7V
Dec 17 62.000 62.125 61.700 61.750 -0.250 62.000 10:10A Chart for @HE7Z Options for @HE7Z
Feb 18 65.725 65.800 65.525 65.600 -0.125 65.725 10:10A Chart for @HE8G Options for @HE8G
Apr 18 69.025 69.225 69.025 69.200 69.200 10:10A Chart for @HE8J Options for @HE8J
May 18 73.900 -0.075 73.525s 10:10A Chart for @HE8K Options for @HE8K
Jun 18 77.150 77.200 77.150 77.200 0.025 77.175 10:10A Chart for @HE8M Options for @HE8M
Jul 18 76.400 76.500 76.400 76.500 0.075 76.425 10:10A Chart for @HE8N Options for @HE8N
Aug 18 76.250 -0.075 75.750s 10:10A Chart for @HE8Q Options for @HE8Q
Oct 18 69.250 -0.200 69.250s 09:16A Chart for @HE8V Options for @HE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 17 143.450 144.425 143.300 144.400 1.050 143.350 10:09A Chart for @GF7K Options for @GF7K
Aug 17 151.100 152.200 150.375 152.025 1.575 150.450 10:10A Chart for @GF7Q Options for @GF7Q
Sep 17 150.725 152.200 150.325 152.000 1.775 150.225 10:10A Chart for @GF7U Options for @GF7U
Oct 17 149.550 150.975 149.075 150.800 1.725 149.075 10:10A Chart for @GF7V Options for @GF7V
Nov 17 147.275 148.700 146.700 148.575 1.775 146.800 10:10A Chart for @GF7X Options for @GF7X
Jan 18 141.025 142.650 140.450 142.450 1.675 140.775 10:10A Chart for @GF8F Options for @GF8F
Mar 18 136.850 138.775 136.850 138.775 1.500 137.275 10:10A Chart for @GF8H Options for @GF8H
Apr 18 135.275 0.975 136.625s 10:03A Chart for @GF8J Options for @GF8J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
5/22
Tue
5/23
Wed
5/24
Thu
5/25
Fri
5/26
Weather
Condition
Thunder Storms Rain Partly Cloudy Thunder Storms Partly Cloudy
Weather Thunder Storms Rain Partly Cloudy Thunder Storms Partly Cloudy
Temp
L/H (°F)
51/67 45/57 42/62 47/71 52/72
Feels
Like

L/H (°F)
51/67 39/57 38/62 42/71 52/72
Dew Point
(°F)
45 40 40 45 49
Humidity
(%)
51 62 56 57 56
Wind
Speed

(mph)
12 16 6 8 3
Precip
(%)
56 80 - 43 -
Precip
Amt
(in.)
Rain
0.08
Rain
0.06
None Rain
0.01
None
Evap
(in./day)
0.22 0.14 0.15 0.18 0.16
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7N 376'2 3'6
@S7N 959'6 6'6
@W7N 439'6 4'4
@O7N 244'4 2'6
Stocks
MSFT 68.110000 0.420000
WMT 78.625000 -0.145000
XOM 82.135000 0.205000
TWX 97.860000 0.230000



Intraday Commodities
@CN7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  376'2
Change:  3'6
Bid:  376'2
Ask:  376'4
Today's High:  377'4
Today's Low:  371'6
Volume:  201,665
Open:  372'6
Settle:  372'4
Prev:  372'4
Contract High: 
Contract Low: 
Updated:  May-22-2017
10:08:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Wednesday, April 26, 2017 3:03PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN